Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Save Foods Inc (NQ: SVFD )

1.410 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.5798 0.5798 0.5541 0.5560 1,622 +0.00(+0.45%)
Jul 28, 2023 0.5740 0.5887 0.5535 0.5535 12,647 -0.05(-7.60%)
Jul 27, 2023 0.5600 0.6000 0.5600 0.5990 15,247 +0.01(+1.85%)
Jul 26, 2023 0.5905 0.5999 0.5600 0.5881 12,738 +0.01(+1.05%)
Jul 25, 2023 0.5810 0.5917 0.5809 0.5820 8,328 -0.01(-1.37%)
Jul 24, 2023 0.6000 0.6000 0.5725 0.5901 6,616 +0.01(+0.87%)
Jul 21, 2023 0.5901 0.6000 0.5429 0.5850 5,678 +0.03(+6.36%)
Jul 20, 2023 0.5610 0.6260 0.5400 0.5500 26,433 -0.02(-3.68%)
Jul 19, 2023 0.5700 0.6030 0.5581 0.5710 24,264 -0.02(-3.29%)
Jul 18, 2023 0.6456 0.6580 0.5904 0.5904 14,251 -0.03(-4.91%)
Jul 17, 2023 0.6590 0.6800 0.6209 0.6209 14,453 +0.00(+0.15%)
Jul 14, 2023 0.6700 0.6993 0.6152 0.6200 21,664 -0.05(-7.31%)
Jul 13, 2023 0.6320 0.6969 0.6281 0.6689 22,654 +0.00(+0.09%)
Jul 12, 2023 0.6400 0.6683 0.6150 0.6683 46,625 +0.03(+4.63%)
Jul 11, 2023 0.6000 0.6400 0.5954 0.6387 99,118 +0.04(+7.27%)
Jul 10, 2023 0.5900 0.6300 0.5911 0.5954 22,641 +0.01(+1.78%)
Jul 07, 2023 0.6199 0.6200 0.5800 0.5850 13,932 -0.03(-5.63%)
Jul 06, 2023 0.5500 0.6500 0.5100 0.6199 40,128 +0.02(+2.62%)
Jul 05, 2023 0.5900 0.6260 0.5900 0.6041 13,207 +0.03(+5.98%)
Jul 03, 2023 0.5700 0.6152 0.5699 0.5700 24,883 -0.02(-3.63%)
Jun 30, 2023 0.5988 0.5988 0.5720 0.5915 11,872 +0.04(+7.53%)
Jun 29, 2023 0.6400 0.6400 0.5500 0.5501 7,218 -0.03(-5.32%)
Jun 28, 2023 0.5587 0.5810 0.5451 0.5810 15,263 +0.02(+4.23%)
Jun 27, 2023 0.5501 0.5898 0.5501 0.5574 7,532 +0.03(+4.77%)
Jun 26, 2023 0.5600 0.6140 0.5320 0.5320 61,942 -0.06(-9.83%)
Jun 23, 2023 0.6100 0.6300 0.5750 0.5900 13,293 -0.03(-4.61%)
Jun 22, 2023 0.6300 0.6400 0.5635 0.6185 53,328 -0.01(-1.83%)
Jun 21, 2023 0.6501 0.6820 0.6000 0.6300 15,854 -0.02(-3.08%)
Jun 20, 2023 0.6900 0.6900 0.6500 0.6500 35,589 +0.00(+0.00%)
Jun 16, 2023 0.7100 0.7100 0.6500 0.6500 41,628 -0.04(-5.80%)
Jun 15, 2023 0.6500 0.6900 0.6500 0.6900 33,597 +0.04(+5.49%)
Jun 14, 2023 0.6500 0.6998 0.6500 0.6541 22,056 -0.01(-2.20%)
Jun 13, 2023 0.6900 0.6899 0.6601 0.6688 12,974 +0.01(+1.33%)
Jun 12, 2023 0.6900 0.7197 0.6600 0.6600 15,542 -0.01(-1.49%)
Jun 09, 2023 0.6800 0.7200 0.6700 0.6700 19,007 -0.01(-1.47%)
Jun 08, 2023 0.6802 0.6999 0.6800 0.6800 17,232 -0.00(-0.03%)
Jun 07, 2023 0.6950 0.6973 0.6640 0.6802 9,890 -0.02(-2.45%)
Jun 06, 2023 0.6700 0.7000 0.6545 0.6973 38,062 +0.03(+3.92%)
Jun 05, 2023 0.6500 0.6899 0.6500 0.6710 48,727 +0.00(+0.15%)
Jun 02, 2023 0.6908 0.6908 0.6600 0.6700 31,022 -0.02(-3.01%)
Jun 01, 2023 0.6955 0.7200 0.6701 0.6908 12,692 -0.01(-0.75%)
May 31, 2023 0.6600 0.7212 0.6600 0.6960 23,122 +0.03(+3.88%)
May 30, 2023 0.6700 0.6700 0.6500 0.6700 46,598 -0.01(-1.47%)
May 26, 2023 0.7100 0.7200 0.6613 0.6800 60,427 -0.06(-8.11%)
May 25, 2023 0.7400 0.7589 0.7100 0.7400 34,874 +0.00(+0.00%)
May 24, 2023 0.7120 0.7823 0.7100 0.7400 37,980 +0.00(+0.03%)
May 23, 2023 0.7861 0.7861 0.7100 0.7398 68,985 -0.05(-5.89%)
May 22, 2023 0.7600 0.7900 0.7500 0.7861 30,414 -0.00(-0.30%)
May 19, 2023 0.8100 0.8180 0.7400 0.7885 22,275 -0.02(-2.34%)
May 18, 2023 0.7745 0.8240 0.7502 0.8074 55,292 +0.05(+6.49%)
May 17, 2023 0.7970 0.8184 0.7000 0.7582 79,815 -0.03(-4.03%)
May 16, 2023 0.8342 0.8600 0.7900 0.7900 39,473 -0.07(-8.14%)
May 15, 2023 0.7663 0.8767 0.7500 0.8600 78,044 +0.07(+8.86%)
May 12, 2023 0.8196 0.8196 0.7311 0.7900 176,872 -0.05(-6.51%)
May 11, 2023 0.8740 0.9100 0.8013 0.8450 176,223 -0.08(-8.47%)
May 10, 2023 1.120 1.120 0.8951 0.9232 516,099 -0.20(-17.57%)
May 09, 2023 1.130 1.250 1.040 1.120 1,016,181 -0.09(-7.44%)
May 08, 2023 1.070 1.220 1.010 1.210 1,707,219 +0.01(+0.83%)
May 05, 2023 1.110 1.340 0.8600 1.200 24,342,980 +0.42(+53.20%)
May 04, 2023 0.7100 0.8093 0.6600 0.7833 59,211 +0.06(+8.79%)
May 03, 2023 0.7280 0.7979 0.6650 0.7200 14,649 +0.00(+0.00%)
May 02, 2023 0.7100 0.7999 0.7000 0.7200 13,883 +0.00(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.